Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 +0.12 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 22.00 22.20 21.75 22.05 241,556 +0.08(+0.38%)
Oct 30, 2007 21.97 22.17 21.60 21.97 303,288 -0.04(-0.19%)
Oct 29, 2007 21.95 22.23 21.84 22.01 402,388 +0.01(+0.06%)
Oct 26, 2007 21.50 21.99 21.43 21.99 574,874 +0.65(+3.04%)
Oct 25, 2007 21.17 21.71 21.05 21.34 466,888 +0.07(+0.31%)
Oct 24, 2007 21.09 21.30 20.74 21.28 339,329 +0.02(+0.11%)
Oct 23, 2007 21.21 21.30 21.08 21.26 173,369 +0.13(+0.62%)
Oct 22, 2007 21.02 21.35 20.90 21.12 371,789 +0.04(+0.20%)
Oct 19, 2007 21.05 21.25 20.91 21.08 273,877 -0.06(-0.29%)
Oct 18, 2007 21.17 21.24 20.77 21.14 483,604 -0.15(-0.70%)
Oct 17, 2007 21.47 21.57 21.11 21.29 657,964 -0.16(-0.74%)
Oct 16, 2007 21.49 21.79 21.29 21.45 576,160 -0.19(-0.89%)
Oct 15, 2007 21.70 21.75 21.41 21.64 420,015 -0.07(-0.30%)
Oct 12, 2007 22.05 22.08 21.67 21.71 269,878 -0.37(-1.67%)
Oct 11, 2007 22.13 22.29 21.96 22.08 216,055 -0.11(-0.48%)
Oct 10, 2007 22.03 22.26 21.78 22.19 516,130 -0.01(-0.06%)
Oct 09, 2007 22.16 22.23 21.99 22.20 151,612 +0.04(+0.17%)
Oct 08, 2007 22.30 22.39 22.15 22.16 251,535 -0.19(-0.86%)
Oct 05, 2007 22.13 22.42 22.03 22.35 235,091 +0.25(+1.12%)
Oct 04, 2007 22.03 22.30 22.03 22.11 245,873 +0.06(+0.25%)
Oct 03, 2007 21.99 22.26 21.96 22.05 367,121 -0.04(-0.19%)
Oct 02, 2007 21.79 22.13 21.79 22.09 223,107 +0.25(+1.16%)
Oct 01, 2007 21.45 21.93 21.32 21.84 249,693 +0.39(+1.81%)
Sep 28, 2007 21.42 21.46 21.12 21.45 224,761 -0.01(-0.04%)
Sep 27, 2007 21.55 21.55 21.31 21.46 98,023 +0.04(+0.20%)
Sep 26, 2007 21.37 21.57 21.22 21.42 193,210 +0.18(+0.84%)
Sep 25, 2007 21.43 21.54 21.22 21.24 123,186 -0.22(-1.02%)
Sep 24, 2007 21.64 21.94 21.39 21.46 302,334 -0.21(-0.97%)
Sep 21, 2007 21.83 21.91 21.67 21.67 256,139 -0.11(-0.51%)
Sep 20, 2007 22.03 22.12 21.39 21.78 302,929 -0.38(-1.71%)
Sep 19, 2007 22.17 22.51 22.09 22.16 270,103 -0.06(-0.25%)
Sep 18, 2007 21.44 22.22 21.33 22.22 318,844 +0.82(+3.82%)
Sep 17, 2007 21.50 21.56 21.32 21.40 156,568 -0.16(-0.76%)
Sep 14, 2007 21.14 21.74 21.14 21.56 186,493 +0.27(+1.25%)
Sep 13, 2007 21.33 21.36 21.06 21.30 135,307 +0.06(+0.29%)
Sep 12, 2007 21.32 21.43 21.16 21.24 241,519 -0.07(-0.31%)
Sep 11, 2007 21.17 21.47 21.16 21.30 265,335 -0.02(-0.11%)
Sep 10, 2007 21.45 21.56 21.11 21.33 323,585 -0.13(-0.61%)
Sep 07, 2007 21.50 21.59 21.31 21.46 194,964 -0.25(-1.16%)
Sep 06, 2007 21.50 21.71 21.32 21.71 218,838 +0.32(+1.51%)
Sep 05, 2007 21.78 21.78 21.25 21.39 320,472 -0.51(-2.33%)
Sep 04, 2007 21.89 21.96 21.73 21.90 206,435 +0.07(+0.30%)
Aug 31, 2007 21.70 22.08 21.60 21.83 351,403 +0.23(+1.06%)
Aug 30, 2007 21.65 21.91 21.27 21.60 166,366 -0.23(-1.07%)
Aug 29, 2007 21.58 21.89 21.43 21.84 219,310 +0.38(+1.76%)
Aug 28, 2007 21.67 21.74 21.41 21.46 234,760 -0.39(-1.80%)
Aug 27, 2007 22.11 22.26 21.84 21.85 150,029 -0.35(-1.58%)
Aug 24, 2007 22.20 22.20 21.65 22.20 168,729 +0.07(+0.30%)
Aug 23, 2007 22.54 22.63 22.06 22.13 254,705 -0.40(-1.76%)
Aug 22, 2007 22.39 22.53 22.11 22.53 409,843 +0.36(+1.62%)
Aug 21, 2007 21.77 22.40 21.75 22.17 266,471 +0.32(+1.45%)
Aug 20, 2007 22.30 22.32 21.63 21.85 349,922 -0.47(-2.11%)
Aug 17, 2007 22.00 22.48 21.91 22.33 821,689 +0.33(+1.51%)
Aug 16, 2007 21.09 22.08 21.05 21.99 840,554 +0.84(+3.96%)
Aug 15, 2007 20.94 21.45 20.79 21.16 405,177 +0.14(+0.67%)
Aug 14, 2007 21.10 21.25 20.74 21.02 640,479 -0.13(-0.62%)
Aug 13, 2007 20.78 21.23 20.76 21.15 649,823 +0.44(+2.14%)
Aug 10, 2007 20.86 21.06 20.33 20.70 714,124 -0.35(-1.64%)
Aug 09, 2007 21.55 21.80 20.89 21.05 937,283 -0.69(-3.18%)
Aug 08, 2007 21.31 22.17 21.31 21.74 818,195 +0.41(+1.93%)
Aug 07, 2007 20.99 21.55 20.89 21.33 859,259 +0.22(+1.06%)
Aug 06, 2007 20.50 21.12 20.23 21.11 436,563 +0.78(+3.82%)
Aug 03, 2007 20.38 20.98 20.33 20.33 449,878 -0.56(-2.66%)
Aug 02, 2007 20.84 21.17 20.83 20.89 325,538 +0.01(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.